Financial News
Eml Payments Ltd (OP: EMCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 18, 2024 | 0.7715 | 0 | +0.02(+3.20%) | |||
| Mar 14, 2024 | 0.7476 | 0 | -0.01(-1.15%) | |||
| Mar 12, 2024 | 0.7563 | 0 | +0.06(+9.26%) | |||
| Mar 11, 2024 | 0.6922 | 0.6922 | 0.6922 | 0.6922 | 20,000 | +0.04(+6.49%) |
| Mar 07, 2024 | 0.6500 | 0 | +0.05(+8.33%) | |||
| Mar 04, 2024 | 0.6000 | 0 | -0.05(-7.88%) | |||
| Mar 01, 2024 | 0.6513 | 0.6513 | 0.6513 | 0.6513 | 17,000 | -0.02(-2.28%) |
| Feb 29, 2024 | 0.6665 | 0.6665 | 0.6665 | 0.6665 | 12,000 | +0.06(+9.26%) |
| Feb 28, 2024 | 0.5640 | 0.6115 | 0.5640 | 0.6100 | 231,200 | +0.04(+7.02%) |
| Feb 27, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 11,000 | -0.09(-13.64%) |
| Feb 16, 2024 | 0.6600 | 0 | -0.01(-1.49%) | |||
| Feb 15, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 18,500 | +0.09(+14.53%) |
| Feb 12, 2024 | 0.5850 | 0 | +0.00(+0.60%) | |||
| Feb 09, 2024 | 0.5815 | 0.5815 | 0.5700 | 0.5815 | 22,000 | -0.04(-6.21%) |
| Feb 01, 2024 | 0.6200 | 0 | +0.05(+8.77%) | |||
| Jan 29, 2024 | 0.5700 | 0 | -0.06(-9.19%) | |||
| Jan 22, 2024 | 0.6277 | 0 | -0.06(-9.03%) | |||
| Jan 19, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 10,000 | +0.06(+9.09%) |
| Jan 18, 2024 | 0.6249 | 0.6334 | 0.6100 | 0.6325 | 154,200 | +0.12(+24.63%) |
| Jan 17, 2024 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 7,800 | -0.01(-1.82%) |
| Jan 16, 2024 | 0.5169 | 0.5169 | 0.5169 | 0.5169 | 24,423 | -0.01(-1.79%) |
| Jan 12, 2024 | 0.5263 | 0.5263 | 0.5263 | 0.5263 | 2,500 | -0.00(-0.70%) |
| Jan 11, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 60,000 | -0.02(-3.64%) |
| Jan 08, 2024 | 0.5500 | 0 | -0.01(-1.49%) | |||
| Jan 04, 2024 | 0.5583 | 0 | +0.02(+4.36%) | |||
| Jan 03, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 1,000 | -0.02(-2.73%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
